Stock listing
Shenzhen:300486 OMH SCIENCE Group Co.,Ltd. (东杰智能) 股价
Follow OMH SCIENCE Group Co.,Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300486
¥16.51 CNY -0.34 (-2.0%)
Close on Nov 2, 2026
- Day range
- ¥15.59 – ¥17.25 CNYNov 2, 2026
- Volume
- 12.22M sharesNov 2, 2026
- Market cap
- ¥7.88B CNYAt the close on Nov 2, 2026 · price × 477.1M shares outstanding
- 52-week range
- ¥15.21 – ¥30.16 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥197.7M CNYMedian day 8.55M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300486 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥16.51 | -0.34 | -2.0% | ¥16.91 | ¥17.25 | ¥15.59 | 12,221,602 | |
| ¥16.85 | -0.80 | -4.5% | ¥17.13 | ¥18.10 | ¥16.80 | 11,735,175 | |
| ¥17.65 | -1.21 | -6.4% | ¥18.50 | ¥19.14 | ¥17.65 | 17,768,349 | |
| ¥18.86 | +1.17 | +6.6% | ¥17.72 | ¥20.56 | ¥17.15 | 27,606,996 | |
| ¥17.69 | -1.14 | -6.1% | ¥18.30 | ¥18.86 | ¥17.49 | 20,671,261 | |
| ¥18.83 | +1.06 | +6.0% | ¥17.71 | ¥20.20 | ¥17.60 | 20,928,668 | |
| ¥17.77 | +1.40 | +8.6% | ¥16.25 | ¥17.82 | ¥16.00 | 12,524,442 | |
| ¥16.37 | -1.20 | -6.8% | ¥17.60 | ¥17.85 | ¥16.29 | 10,225,906 | |
| ¥17.57 | +0.67 | +4.0% | ¥16.84 | ¥17.67 | ¥16.65 | 9,472,354 | |
| ¥16.90 | +0.34 | +2.1% | ¥16.56 | ¥17.27 | ¥16.30 | 7,852,574 | |
| ¥16.56 | +0.46 | +2.9% | ¥16.20 | ¥16.87 | ¥16.01 | 7,468,111 | |
| ¥16.10 | +0.41 | +2.6% | ¥16.05 | ¥16.73 | ¥15.85 | 6,912,065 | |
| ¥15.69 | -0.01 | -0.1% | ¥15.40 | ¥16.07 | ¥15.21 | 5,415,434 | |
| ¥15.70 | -0.98 | -5.9% | ¥16.78 | ¥16.78 | ¥15.66 | 8,240,102 | |
| ¥16.68 | -0.12 | -0.7% | ¥16.44 | ¥16.88 | ¥16.20 | 4,804,436 | |
| ¥16.80 | -0.19 | -1.1% | ¥17.00 | ¥17.01 | ¥16.63 | 2,997,200 | |
| ¥16.99 | +0.03 | +0.2% | ¥17.00 | ¥17.10 | ¥16.35 | 5,829,423 | |
| ¥16.96 | -0.18 | -1.1% | ¥17.30 | ¥17.56 | ¥16.78 | 4,267,547 | |
| ¥17.14 | -0.23 | -1.3% | ¥17.40 | ¥17.51 | ¥17.13 | 3,312,400 | |
| ¥17.37 | +0.33 | +1.9% | ¥17.29 | ¥17.68 | ¥17.10 | 4,161,625 | |
| ¥17.04 | -0.79 | -4.4% | ¥17.91 | ¥17.98 | ¥17.04 | 5,328,243 | |
| ¥17.83 | +0.03 | +0.2% | ¥17.73 | ¥18.08 | ¥17.72 | 4,039,800 | |
| ¥17.80 | -0.31 | -1.7% | ¥18.10 | ¥18.10 | ¥17.76 | 4,683,303 | |
| ¥18.11 | +0.03 | +0.2% | ¥18.16 | ¥18.27 | ¥18.00 | 4,868,831 | |
| ¥18.08 | -0.01 | -0.1% | ¥18.17 | ¥18.27 | ¥17.91 | 4,694,299 | |
| ¥18.09 | -0.09 | -0.5% | ¥18.40 | ¥18.40 | ¥17.92 | 5,806,249 | |
| ¥18.18 | +0.54 | +3.1% | ¥17.67 | ¥18.30 | ¥17.64 | 8,111,319 | |
| ¥17.64 | +0.31 | +1.8% | ¥17.30 | ¥18.00 | ¥17.00 | 6,988,718 | |
| ¥17.33 | -1.17 | -6.3% | ¥18.58 | ¥18.65 | ¥17.30 | 9,643,835 | |
| ¥18.50 | -0.44 | -2.3% | ¥18.76 | ¥18.97 | ¥18.50 | 6,132,200 | |
| ¥18.94 | +0.84 | +4.6% | ¥18.01 | ¥19.00 | ¥17.91 | 10,339,275 | |
| ¥18.10 | -0.40 | -2.2% | ¥18.40 | ¥18.44 | ¥18.01 | 4,612,300 | |
| ¥18.50 | +0.09 | +0.5% | ¥18.32 | ¥18.74 | ¥18.24 | 5,541,851 | |
| ¥18.41 | +0.02 | +0.1% | ¥18.27 | ¥18.68 | ¥18.08 | 7,849,100 | |
| ¥18.39 | -0.02 | -0.1% | ¥18.48 | ¥18.52 | ¥18.15 | 6,352,225 | |
| ¥18.41 | +0.38 | +2.1% | ¥18.24 | ¥18.45 | ¥18.00 | 9,580,347 | |
| ¥18.03 | +0.10 | +0.6% | ¥18.00 | ¥18.26 | ¥17.73 | 7,430,897 | |
| ¥17.93 | +0.17 | +1.0% | ¥17.50 | ¥18.20 | ¥17.43 | 9,024,131 | |
| ¥17.76 | -0.49 | -2.7% | ¥18.45 | ¥18.50 | ¥17.64 | 14,364,109 | |
| ¥18.25 | -0.37 | -2.0% | ¥18.43 | ¥18.44 | ¥18.00 | 8,579,850 | |
| ¥18.62 | -0.68 | -3.5% | ¥19.05 | ¥19.10 | ¥18.44 | 15,616,225 | |
| ¥19.30 | -1.80 | -8.5% | ¥20.79 | ¥20.86 | ¥19.27 | 28,397,373 | |
| ¥21.10 | -1.91 | -8.3% | ¥22.01 | ¥22.40 | ¥20.50 | 22,246,363 | |
| ¥23.01 | +1.01 | +4.6% | ¥21.91 | ¥23.19 | ¥21.55 | 17,106,174 | |
| ¥22.00 | -0.66 | -2.9% | ¥22.89 | ¥23.33 | ¥20.69 | 19,968,850 | |
| ¥22.66 | +0.83 | +3.8% | ¥21.79 | ¥22.97 | ¥21.41 | 21,591,996 | |
| ¥21.83 | +2.03 | +10.3% | ¥20.05 | ¥22.29 | ¥20.00 | 21,283,803 | |
| ¥19.80 | -0.99 | -4.8% | ¥20.59 | ¥20.97 | ¥19.70 | 11,494,900 | |
| ¥20.79 | +0.18 | +0.9% | ¥20.63 | ¥21.04 | ¥20.35 | 9,562,100 | |
| ¥20.61 | +0.38 | +1.9% | ¥20.23 | ¥20.72 | ¥19.99 | 7,658,150 | |
| ¥20.23 | +0.38 | +1.9% | ¥19.91 | ¥20.28 | ¥19.57 | 8,510,825 | |
| ¥19.85 | -0.14 | -0.7% | ¥19.99 | ¥20.76 | ¥19.80 | 10,022,300 | |
| ¥19.99 | +0.28 | +1.4% | ¥19.67 | ¥20.07 | ¥19.66 | 4,842,100 | |
| ¥19.71 | -0.40 | -2.0% | ¥20.08 | ¥20.08 | ¥19.60 | 5,765,575 | |
| ¥20.11 | -0.32 | -1.6% | ¥20.50 | ¥20.51 | ¥19.73 | 7,841,150 | |
| ¥20.43 | +0.53 | +2.7% | ¥19.90 | ¥20.45 | ¥19.69 | 9,449,609 | |
| ¥19.90 | -0.10 | -0.5% | ¥19.49 | ¥20.20 | ¥19.49 | 11,019,142 | |
| ¥20.00 | +1.34 | +7.2% | ¥18.60 | ¥21.24 | ¥18.55 | 21,498,000 | |
| ¥18.66 | +0.49 | +2.7% | ¥18.53 | ¥18.88 | ¥17.81 | 10,493,960 | |
| ¥18.17 | +0.98 | +5.7% | ¥17.19 | ¥18.37 | ¥17.02 | 13,355,824 |
- Ticker
- Shenzhen:300486
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 30, 2025
OMH SCIENCE Terminates Asset Acquisition, Trading In Shares To Resume
Latest news
OMH SCIENCE Terminates Asset Acquisition, Trading In Shares To Resume
Dec 30, 2025
Closed ¥19.61 (-9.2%) on Dec 31, 2025
OMH SCIENCE's Trading In Shares To Halt
Dec 16, 2025
Closed ¥21.59 (0.0%) on Dec 17, 2025
OMH SCIENCE Group Co.,Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Dec 30, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about OMH SCIENCE Group Co.,Ltd.